5609 日本鋳造(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	42	42	42	42	12,000	420
2002-12-27	40	40	40	40	16,000	400
2002-12-26	40	42	40	42	31,000	420
2002-12-25	38	40	38	39	50,000	390
2002-12-24	41	41	38	38	95,000	380
2002-12-20	39	39	37	37	37,000	370
2002-12-19	36	39	36	39	42,000	390
2002-12-18	37	38	36	36	41,000	360
2002-12-17	39	40	37	37	27,000	370
2002-12-16	39	40	38	39	33,000	390
2002-12-13	39	41	39	41	19,000	410
2002-12-12	40	41	39	39	32,000	390
2002-12-11	40	40	39	40	22,000	400
2002-12-10	39	40	39	40	23,000	400
2002-12-09	40	41	40	41	13,000	410
2002-12-06	41	41	40	40	26,000	400
2002-12-05	41	41	40	40	5,000	400
2002-12-04	42	42	42	42	6,000	420
2002-12-03	43	43	41	41	37,000	410
2002-12-02	43	45	42	42	11,000	420
2002-11-29	46	46	43	43	39,000	430
2002-11-28	43	43	43	43	30,000	430
2002-11-27	43	43	42	42	17,000	420
2002-11-26	42	45	40	44	77,000	440
2002-11-25	40	42	40	42	14,000	420
2002-11-22	39	41	39	40	39,000	400
2002-11-21	42	42	38	39	40,000	390
2002-11-20	36	39	36	39	14,000	390
2002-11-19	40	40	36	38	32,000	380
2002-11-18	42	42	35	39	123,000	390
2002-11-15	41	42	41	42	13,000	420
2002-11-14	42	43	41	41	12,000	410
2002-11-13	41	44	41	43	20,000	430
2002-11-12	41	46	41	44	29,000	440
2002-11-11	42	42	41	41	36,000	410
2002-11-08	44	45	42	42	39,000	420
2002-11-07	45	45	44	44	16,000	440
2002-11-06	45	46	44	45	19,000	450
2002-11-05	45	46	45	45	7,000	450
2002-11-01	45	45	44	44	23,000	440
2002-10-31	48	48	44	48	30,000	480
2002-10-30	44	46	43	46	22,000	460
2002-10-29	45	46	42	42	51,000	420
2002-10-28	45	45	45	45	12,000	450
2002-10-25	45	48	45	45	39,000	450
2002-10-24	47	47	46	46	10,000	460
2002-10-23	48	48	46	48	50,000	480
2002-10-22	48	48	46	46	4,000	460
2002-10-21	50	50	46	48	55,000	480
2002-10-18	47	48	45	48	79,000	480
2002-10-17	48	48	45	48	54,000	480
2002-10-16	48	50	47	47	80,000	470
2002-10-15	47	49	46	47	68,000	470
2002-10-11	46	47	44	46	49,000	460
2002-10-10	42	44	37	44	224,000	440
2002-10-09	52	52	45	45	133,000	450
2002-10-08	51	54	47	52	129,000	520
2002-10-07	57	57	51	51	122,000	510
2002-10-04	61	62	59	60	64,000	600
2002-10-03	65	66	61	66	75,000	660
2002-10-02	64	66	64	66	38,000	660
2002-10-01	70	70	56	64	105,000	640
2002-09-30	71	71	68	69	69,000	690
2002-09-27	67	72	67	69	91,000	690
2002-09-26	65	69	65	69	39,000	690
2002-09-25	67	69	66	66	50,000	660
2002-09-24	70	73	65	68	268,000	680
2002-09-20	62	63	62	63	73,000	630
2002-09-19	62	63	62	62	71,000	620
2002-09-18	64	64	61	62	62,000	620
2002-09-17	66	66	61	62	42,000	620
2002-09-13	63	64	61	63	111,000	630
2002-09-12	65	65	63	65	50,000	650
2002-09-11	66	67	63	66	51,000	660
2002-09-10	66	69	61	68	43,000	680
2002-09-09	65	67	65	66	35,000	660
2002-09-06	65	69	65	68	68,000	680
2002-09-05	72	72	67	67	141,000	670
2002-09-04	70	73	70	72	151,000	720
2002-09-03	76	80	72	73	277,000	730
2002-09-02	76	80	74	75	381,000	750
2002-08-30	68	76	66	71	438,000	710
2002-08-29	66	69	62	66	183,000	660
2002-08-28	65	69	64	66	115,000	660
2002-08-27	70	70	66	67	103,000	670
2002-08-26	70	71	65	71	227,000	710
2002-08-23	73	73	66	66	188,000	660
2002-08-22	80	82	69	74	366,000	740
2002-08-21	79	91	78	80	1,438,000	800
2002-08-20	73	95	73	79	1,885,000	790
2002-08-19	73	73	68	73	217,000	730
2002-08-16	66	71	63	71	249,000	710
2002-08-15	69	70	63	66	297,000	660
2002-08-14	71	72	61	71	593,000	710
2002-08-13	57	77	55	75	784,000	750
2002-08-12	57	57	55	55	52,000	550
2002-08-09	55	57	55	57	11,000	570
2002-08-08	54	56	54	55	27,000	550
2002-08-07	54	56	54	54	36,000	540
2002-08-06	55	55	52	54	55,000	540
2002-08-05	54	55	54	55	9,000	550
2002-08-02	54	55	54	55	12,000	550
2002-08-01	55	57	55	57	21,000	570
2002-07-31	58	58	56	58	25,000	580
2002-07-30	54	55	54	55	19,000	550
2002-07-29	53	58	53	58	21,000	580
2002-07-26	55	55	54	54	20,000	540
2002-07-25	60	60	56	56	31,000	560
2002-07-24	55	60	55	59	90,000	590
2002-07-23	55	55	52	54	25,000	540
2002-07-22	58	58	55	56	27,000	560
2002-07-19	55	57	54	57	32,000	570
2002-07-18	57	57	52	55	22,000	550
2002-07-17	58	58	57	57	5,000	570
2002-07-16	62	63	61	61	62,000	610
2002-07-15	61	65	60	62	136,000	620
2002-07-12	58	62	57	60	101,000	600
2002-07-11	55	55	53	54	49,000	540
2002-07-10	56	56	54	55	30,000	550
2002-07-09	55	55	53	53	17,000	530
2002-07-08	54	56	53	55	29,000	550
2002-07-05	53	53	53	53	10,000	530
2002-07-04	53	54	52	53	26,000	530
2002-07-03	52	54	52	54	20,000	540
2002-07-02	52	52	52	52	13,000	520
2002-06-28	57	57	52	54	18,000	540
2002-06-27	52	54	51	53	21,000	530
2002-06-26	55	55	52	52	15,000	520
2002-06-25	54	55	54	55	2,000	550
2002-06-24	57	57	53	55	5,000	550
2002-06-21	59	59	57	57	20,000	570
2002-06-20	52	54	52	54	14,000	540
2002-06-19	57	57	55	55	12,000	550
2002-06-18	54	56	54	55	18,000	550
2002-06-17	56	56	50	53	11,000	530
2002-06-14	58	58	58	58	7,000	580
2002-06-13	59	59	58	58	14,000	580
2002-06-12	58	59	58	59	5,000	590
2002-06-11	58	60	58	60	10,000	600
2002-06-10	57	62	55	58	19,000	580
2002-06-07	59	59	57	57	34,000	570
2002-06-06	60	60	60	60	13,000	600
2002-06-05	63	63	59	60	38,000	600
2002-06-04	61	61	61	61	26,000	610
2002-06-03	61	61	61	61	9,000	610
2002-05-31	64	64	59	61	44,000	610
2002-05-30	63	63	60	61	9,000	610
2002-05-29	66	66	62	62	77,000	620
2002-05-28	62	69	62	66	173,000	660
2002-05-27	60	61	59	61	40,000	610
2002-05-24	58	60	58	60	25,000	600
2002-05-23	60	60	57	57	57,000	570
2002-05-22	58	59	56	59	56,000	590
2002-05-21	57	59	54	58	101,000	580
2002-05-20	55	56	54	56	28,000	560
2002-05-17	54	54	54	54	1,000	540
2002-05-16	53	54	52	54	20,000	540
2002-05-15	55	55	52	52	23,000	520
2002-05-14	52	55	52	55	51,000	550
2002-05-13	52	52	50	52	21,000	520
2002-05-10	53	53	50	52	11,000	520
2002-05-09	51	52	50	52	21,000	520
2002-05-08	50	52	50	50	7,000	500
2002-05-07	52	52	52	52	10,000	520
2002-05-02	52	52	52	52	2,000	520
2002-05-01	54	54	52	52	16,000	520
2002-04-30	57	57	54	54	19,000	540
2002-04-26	52	52	51	51	24,000	510
2002-04-25	52	55	52	53	17,000	530
2002-04-24	53	55	53	55	16,000	550
2002-04-23	52	53	52	53	23,000	530
2002-04-22	52	52	52	52	29,000	520
2002-04-19	51	52	50	50	40,000	500
2002-04-18	52	53	50	53	20,000	530
2002-04-17	53	54	53	53	14,000	530
2002-04-16	52	52	52	52	11,000	520
2002-04-15	55	55	50	50	43,000	500
2002-04-12	55	55	52	53	28,000	530
2002-04-11	55	56	55	55	13,000	550
2002-04-10	54	55	54	55	20,000	550
2002-04-09	53	55	53	55	18,000	550
2002-04-08	55	55	53	53	20,000	530
2002-04-05	52	53	52	53	7,000	530
2002-04-04	52	53	52	53	14,000	530
2002-04-03	52	53	52	53	16,000	530
2002-04-02	53	53	52	52	10,000	520
2002-04-01	56	56	52	53	46,000	530
2002-03-29	58	58	56	56	20,000	560
2002-03-28	55	55	55	55	1,000	550
2002-03-27	56	58	56	56	24,000	560
2002-03-26	55	55	55	55	2,000	550
2002-03-25	59	59	55	56	29,000	560
2002-03-22	59	59	56	56	27,000	560
2002-03-20	55	57	54	56	76,000	560
2002-03-19	58	58	57	57	10,000	570
2002-03-18	57	58	57	58	16,000	580
2002-03-15	57	59	56	57	40,000	570
2002-03-14	59	60	55	57	47,000	570
2002-03-13	62	62	59	59	31,000	590
2002-03-12	58	62	58	59	67,000	590
2002-03-11	59	62	57	57	79,000	570
2002-03-08	64	64	56	56	75,000	560
2002-03-07	58	58	51	54	68,000	540
2002-03-06	62	62	56	56	69,000	560
2002-03-05	61	66	60	62	93,000	620
2002-03-04	65	68	61	62	228,000	620
2002-03-01	60	65	60	65	191,000	650
2002-02-28	54	64	54	60	315,000	600
2002-02-27	55	58	54	54	159,000	540
2002-02-26	49	55	49	55	34,000	550
2002-02-25	49	50	49	50	9,000	500
2002-02-22	51	52	51	51	15,000	510
2002-02-21	55	55	52	52	37,000	520
2002-02-20	51	51	51	51	27,000	510
2002-02-19	54	55	50	52	58,000	520
2002-02-18	45	59	43	55	114,000	550
2002-02-15	45	45	45	45	4,000	450
2002-02-14	46	46	45	45	12,000	450
2002-02-13	50	50	45	45	13,000	450
2002-02-12	47	48	47	48	4,000	480
2002-02-08	44	47	43	47	9,000	470
2002-02-07	42	45	42	45	6,000	450
2002-02-06	45	45	43	43	11,000	430
2002-02-05	45	45	45	45	20,000	450
2002-02-04	48	48	45	45	16,000	450
2002-02-01	53	53	47	47	18,000	470
2002-01-31	53	53	52	53	26,000	530
2002-01-30	48	48	48	48	4,000	480
2002-01-29	48	49	47	47	7,000	470
2002-01-28	54	54	46	46	36,000	460
2002-01-25	46	52	46	50	55,000	500
2002-01-24	58	60	48	50	123,000	500
2002-01-23	48	58	47	58	169,000	580
2002-01-22	45	48	45	47	76,000	470
2002-01-21	45	52	44	44	61,000	440
2002-01-18	42	42	41	41	16,000	410
2002-01-17	43	43	42	42	6,000	420
2002-01-16	43	43	43	43	9,000	430
2002-01-15	43	43	42	42	29,000	420
2002-01-11	41	43	41	43	47,000	430
2002-01-10	40	41	40	41	39,000	410
2002-01-09	38	40	38	40	19,000	400
2002-01-08	36	38	36	38	24,000	380
2002-01-07	40	40	37	37	11,000	370
2002-01-04	39	41	38	41	8,000	410

分割・併合履歴： [2017-09-27]1株→0.1株